ATFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.10	36.16	35.79	36.04	36.04	-1.69%	46,762
Apr 27, 2026	36.79	36.79	36.51	36.66	36.66	-0.06%	18,894
Apr 24, 2026	36.34	36.95	36.17	36.68	36.68	1.33%	15,976
Apr 23, 2026	36.44	36.60	35.69	36.20	36.20	-1.31%	30,274
Apr 22, 2026	36.71	36.74	36.40	36.68	36.68	1.21%	26,766
Apr 21, 2026	36.69	36.69	35.98	36.24	36.24	-0.55%	13,081
Apr 20, 2026	36.40	36.44	35.98	36.44	36.44	-0.38%	48,058
Apr 17, 2026	36.39	36.62	36.37	36.58	36.58	1.13%	22,694
Apr 16, 2026	36.21	36.27	35.93	36.17	36.17	0.17%	41,774
Apr 15, 2026	35.85	36.22	35.77	36.11	36.11	0.47%	33,980
Apr 14, 2026	35.16	35.94	35.10	35.94	35.94	3.78%	41,390
Apr 13, 2026	33.99	34.72	33.99	34.63	34.63	1.64%	15,456
Apr 10, 2026	33.86	34.12	33.68	34.07	34.07	1.32%	48,310
Apr 9, 2026	33.16	33.66	33.07	33.63	33.63	1.04%	23,613
Apr 8, 2026	33.70	33.75	33.15	33.28	33.28	2.51%	45,300
Apr 7, 2026	32.02	32.47	31.77	32.47	32.47	0.29%	12,539
Apr 6, 2026	32.19	32.37	32.00	32.37	32.37	1.38%	15,792
Apr 2, 2026	30.95	31.95	30.95	31.93	31.93	0.89%	26,370
Apr 1, 2026	31.74	31.99	31.56	31.65	31.65	0.89%	10,371
Mar 31, 2026	30.59	31.41	30.59	31.37	31.37	4.80%	15,456
Mar 30, 2026	30.59	30.59	29.73	29.93	29.93	-1.44%	12,793
Mar 27, 2026	31.03	31.03	30.32	30.37	30.37	-2.35%	44,201
Mar 26, 2026	31.76	31.85	31.06	31.10	31.10	-3.65%	9,947
Mar 25, 2026	32.38	32.58	32.18	32.28	32.28	0.84%	4,977
Mar 24, 2026	32.09	32.12	31.83	32.01	32.01	-1.20%	13,681
Mar 23, 2026	32.17	32.78	32.17	32.40	32.40	1.60%	27,193
Mar 20, 2026	32.20	32.25	31.63	31.89	31.89	-2.63%	24,061
Mar 19, 2026	32.33	32.82	32.33	32.75	32.75	0.15%	3,849
Mar 18, 2026	33.04	33.10	32.70	32.70	32.70	-1.12%	8,811
Mar 17, 2026	33.16	33.22	32.89	33.07	33.07	-0.27%	13,867
Mar 16, 2026	32.86	33.29	32.86	33.16	33.16	2.44%	19,901
Mar 13, 2026	32.67	32.76	32.13	32.37	32.37	0.03%	40,859
Mar 12, 2026	32.95	32.95	32.36	32.36	32.36	-2.52%	213,808
Mar 11, 2026	33.23	33.44	33.05	33.20	33.20	0.78%	6,188
Mar 10, 2026	33.21	33.29	32.94	32.94	32.94	-0.21%	8,442
Mar 9, 2026	31.95	33.02	31.92	33.01	33.01	1.73%	75,580
Mar 6, 2026	32.57	32.87	32.35	32.45	32.45	-2.26%	12,267
Mar 5, 2026	33.14	33.26	32.79	33.20	33.20	0.03%	4,183
Mar 4, 2026	32.88	33.38	32.88	33.19	33.19	1.84%	6,946
Mar 3, 2026	32.31	32.75	31.56	32.59	32.59	-2.04%	34,288
Mar 2, 2026	32.66	33.39	32.56	33.27	33.27	-0.18%	47,881
Feb 27, 2026	33.41	33.66	33.15	33.33	33.33	-2.26%	16,870
Feb 26, 2026	34.28	34.28	33.68	34.10	34.10	-0.90%	21,146
Feb 25, 2026	34.11	34.56	34.11	34.41	34.41	1.24%	8,958
Feb 24, 2026	33.48	34.04	33.48	33.99	33.99	1.28%	11,228
Feb 23, 2026	33.85	33.93	33.38	33.56	33.56	-1.38%	12,849
Feb 20, 2026	34.10	34.35	34.00	34.03	34.03	0.12%	103,044
Feb 19, 2026	33.85	34.07	33.85	33.99	33.99	0.21%	5,743
Feb 18, 2026	33.84	34.16	33.84	33.92	33.92	0.95%	10,109
Feb 17, 2026	33.43	33.66	33.00	33.60	33.60	0.24%	24,091